Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 2.84 | 2.96 | 2.83 | 2.93 | 2.93 | +0.07 (+2.45%) | 676,300 |
6 Sep 2022 | USD | 3.04 | 3.05 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 501,600 |
2 Sep 2022 | USD | 3.16 | 3.17 | 2.99 | 3 | 3 | -0.11 (-3.54%) | 580,000 |
1 Sep 2022 | USD | 3.35 | 3.35 | 3 | 3.11 | 3.11 | -0.29 (-8.53%) | 643,000 |
31 Aug 2022 | USD | 3.36 | 3.45 | 3.24 | 3.4 | 3.4 | +0.03 (+0.89%) | 550,000 |
30 Aug 2022 | USD | 3.44 | 3.49 | 3.315 | 3.37 | 3.37 | -0.04 (-1.17%) | 546,100 |
29 Aug 2022 | USD | 3.4 | 3.485 | 3.18 | 3.41 | 3.41 | -0.07 (-2.01%) | 970,100 |
26 Aug 2022 | USD | 3.75 | 3.795 | 3.46 | 3.48 | 3.48 | -0.3 (-7.94%) | 637,400 |
25 Aug 2022 | USD | 3.38 | 3.8 | 3.32 | 3.78 | 3.78 | +0.48 (+14.55%) | 958,800 |
24 Aug 2022 | USD | 3.3 | 3.71 | 3.125 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,226,100 |
23 Aug 2022 | USD | 3.62 | 3.698 | 3.19 | 3.2 | 3.2 | -0.41 (-11.36%) | 843,900 |
22 Aug 2022 | USD | 3.99 | 4.1 | 3.6 | 3.61 | 3.61 | -0.64 (-15.06%) | 1,114,600 |
19 Aug 2022 | USD | 4.2 | 4.32 | 3.99 | 4.25 | 4.25 | -0.215 (-4.82%) | 1,486,200 |
18 Aug 2022 | USD | 4.66 | 4.71 | 4.25 | 4.465 | 4.465 | -0.285 (-6.00%) | 1,176,300 |
17 Aug 2022 | USD | 4.57 | 5.01 | 4.39 | 4.75 | 4.75 | +0.11 (+2.37%) | 1,379,700 |
16 Aug 2022 | USD | 4.13 | 4.665 | 3.98 | 4.64 | 4.64 | +0.52 (+12.62%) | 1,236,900 |
15 Aug 2022 | USD | 4.75 | 4.95 | 4.01 | 4.12 | 4.12 | +0.27 (+7.01%) | 3,254,800 |
12 Aug 2022 | USD | 4.08 | 4.35 | 3.62 | 3.85 | 3.85 | -0.22 (-5.41%) | 1,431,100 |
11 Aug 2022 | USD | 3.45 | 4.45 | 3.39 | 4.07 | 4.07 | +0.7 (+20.77%) | 2,407,700 |
10 Aug 2022 | USD | 2.81 | 3.4 | 2.73 | 3.37 | 3.37 | +0.68 (+25.28%) | 817,300 |
9 Aug 2022 | USD | 2.89 | 2.96 | 2.62 | 2.69 | 2.69 | -0.26 (-8.81%) | 786,400 |
8 Aug 2022 | USD | 2.75 | 3.11 | 2.7 | 2.95 | 2.95 | +0.21 (+7.66%) | 992,700 |
5 Aug 2022 | USD | 2.74 | 2.845 | 2.62 | 2.74 | 2.74 | -0.05 (-1.79%) | 738,700 |
4 Aug 2022 | USD | 2.77 | 2.98 | 2.765 | 2.79 | 2.79 | -0.06 (-2.11%) | 895,300 |
3 Aug 2022 | USD | 2.39 | 2.85 | 2.27 | 2.85 | 2.85 | -0.42 (-12.84%) | 4,180,400 |
2 Aug 2022 | USD | 3.16 | 3.41 | 3.16 | 3.27 | 3.27 | +0.06 (+1.87%) | 817,800 |
1 Aug 2022 | USD | 3.27 | 3.29 | 3.09 | 3.21 | 3.21 | -0.02 (-0.62%) | 509,500 |
29 Jul 2022 | USD | 3.31 | 3.385 | 3.21 | 3.23 | 3.23 | -0.12 (-3.58%) | 436,800 |
28 Jul 2022 | USD | 3.38 | 3.48 | 3.26 | 3.35 | 3.35 | -0.02 (-0.59%) | 330,500 |
27 Jul 2022 | USD | 3.43 | 3.43 | 3.2 | 3.37 | 3.37 | +0.01 (+0.30%) | 339,000 |